DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.75000,20.10000,19.60000,19.95000,6145000
04/03/2007,0000,20.20000,20.25000,19.65000,19.70000,3244000
04/04/2007,0000,19.70000,19.80000,19.40000,19.45000,3890000
04/09/2007,0000,19.45000,20.20000,19.40000,20.00000,4913000
04/10/2007,0000,20.00000,20.05000,19.65000,19.65000,2598000
04/11/2007,0000,19.85000,20.25000,19.70000,20.00000,7082000
04/12/2007,0000,20.00000,20.15000,19.85000,19.95000,2810000
04/13/2007,0000,20.05000,20.20000,19.75000,19.80000,2594000
04/16/2007,0000,20.70000,21.40000,20.60000,21.40000,23444000
04/17/2007,0000,21.40000,21.60000,20.30000,20.30000,14262000
04/18/2007,0000,20.30000,20.60000,20.30000,20.55000,2514000
04/19/2007,0000,20.55000,21.15000,20.40000,20.70000,8161000
04/20/2007,0000,21.00000,21.05000,20.55000,20.90000,4640000
04/23/2007,0000,21.10000,21.15000,20.70000,20.70000,4159000
04/24/2007,0000,20.70000,20.80000,20.55000,20.75000,2958000
04/25/2007,0000,20.55000,20.80000,20.55000,20.65000,2709000
04/26/2007,0000,20.90000,21.10000,20.75000,20.75000,4207000
04/27/2007,0000,20.90000,21.25000,20.75000,20.80000,7315000
04/30/2007,0000,20.95000,21.20000,20.60000,20.60000,4049000
05/02/2007,0000,20.70000,20.75000,19.20000,19.20000,5685000
05/03/2007,0000,19.20000,19.45000,18.45000,19.15000,9971000
05/04/2007,0000,19.25000,19.35000,18.80000,19.05000,4985000
05/07/2007,0000,19.20000,19.65000,19.10000,19.30000,3053000
05/08/2007,0000,19.40000,19.55000,19.20000,19.50000,1567000
05/09/2007,0000,19.40000,19.60000,19.40000,19.50000,1552000
05/10/2007,0000,19.60000,19.70000,19.35000,19.35000,1364000
05/11/2007,0000,19.20000,19.35000,19.10000,19.35000,1267000
05/14/2007,0000,19.30000,19.40000,19.00000,19.00000,2231000
05/15/2007,0000,19.00000,19.15000,18.80000,18.90000,2099000
05/16/2007,0000,18.90000,19.05000,18.90000,19.00000,1116000
05/17/2007,0000,19.10000,19.20000,18.90000,18.90000,1352000
05/18/2007,0000,19.00000,19.25000,19.00000,19.00000,1192000
05/21/2007,0000,19.05000,19.30000,19.05000,19.10000,2048000
05/22/2007,0000,19.20000,19.70000,19.20000,19.65000,3912000
05/23/2007,0000,19.80000,20.15000,19.75000,20.10000,4503000
05/24/2007,0000,20.05000,20.25000,19.80000,19.80000,2719000
05/25/2007,0000,19.75000,20.15000,19.70000,20.00000,2285000
05/28/2007,0000,20.00000,20.35000,20.00000,20.00000,1485000
05/29/2007,0000,20.10000,20.10000,19.90000,20.00000,1253000
05/30/2007,0000,19.95000,20.05000,19.70000,19.75000,1540000
05/31/2007,0000,19.75000,19.90000,19.65000,19.70000,1406000
06/01/2007,0000,19.70000,19.85000,19.55000,19.65000,1897000
06/04/2007,0000,19.70000,19.75000,19.40000,19.50000,2680000
06/05/2007,0000,19.55000,19.75000,19.50000,19.75000,2020000
06/06/2007,0000,19.90000,21.10000,19.80000,21.10000,17541000
06/07/2007,0000,21.50000,22.55000,21.50000,22.20000,36551000
06/08/2007,0000,22.20000,23.75000,21.80000,23.20000,60167000
06/11/2007,0000,22.60000,23.10000,22.40000,22.55000,24635000
06/12/2007,0000,22.80000,24.10000,22.65000,24.10000,37541000
06/13/2007,0000,24.20000,25.00000,23.70000,24.00000,35805000
06/14/2007,0000,24.00000,24.60000,23.95000,24.25000,15424000
06/15/2007,0000,24.25000,24.55000,23.20000,23.20000,24040000
06/20/2007,0000,23.50000,23.90000,22.75000,23.75000,15245000
06/21/2007,0000,23.75000,25.00000,23.30000,24.55000,26782000
06/22/2007,0000,24.55000,25.20000,24.30000,25.00000,21903000
06/25/2007,0000,25.20000,25.40000,24.30000,24.30000,18068000
06/26/2007,0000,24.30000,24.55000,23.65000,23.70000,9796000
06/27/2007,0000,24.00000,24.00000,23.20000,23.35000,12255000
06/28/2007,0000,23.85000,24.35000,23.65000,23.85000,13774000
06/29/2007,0000,24.20000,25.20000,23.70000,24.95000,27919000
07/02/2007,0000,24.95000,24.95000,23.80000,24.30000,8590000
07/03/2007,0000,24.50000,24.65000,23.90000,24.65000,11917000
07/04/2007,0000,24.90000,25.60000,24.90000,25.10000,34788000
07/05/2007,0000,25.10000,25.25000,24.40000,24.40000,31100000
07/06/2007,0000,24.40000,24.40000,23.70000,23.90000,14609000
07/09/2007,0000,23.90000,24.25000,23.50000,23.60000,13506000
07/10/2007,0000,25.25000,25.25000,24.50000,25.25000,36452000
07/11/2007,0000,25.30000,27.00000,25.25000,26.65000,49317000
07/12/2007,0000,26.60000,26.60000,25.80000,26.30000,19826000
07/13/2007,0000,26.80000,27.25000,25.60000,26.30000,29357000
07/16/2007,0000,26.80000,27.50000,26.20000,26.35000,16880000
07/17/2007,0000,26.50000,26.80000,25.90000,26.05000,12384000
07/18/2007,0000,26.00000,27.85000,26.00000,27.85000,26428000
07/19/2007,0000,29.60000,29.60000,27.90000,28.30000,58861000
07/20/2007,0000,28.50000,28.50000,27.50000,28.15000,16106000
07/23/2007,0000,28.15000,28.80000,28.00000,28.15000,13246000
07/24/2007,0000,28.30000,29.50000,28.15000,28.15000,42897000
07/25/2007,0000,28.10000,29.40000,27.90000,28.70000,27691000
07/26/2007,0000,28.70000,29.00000,26.70000,26.75000,32449000
07/27/2007,0000,25.70000,26.70000,25.60000,26.70000,18375000
07/30/2007,0000,26.70000,27.20000,25.40000,25.75000,24514000
07/31/2007,0000,26.05000,27.00000,26.05000,26.40000,17204000
08/01/2007,0000,26.70000,28.20000,26.50000,28.20000,62462000
08/02/2007,0000,28.45000,28.50000,26.25000,27.10000,32511000
08/03/2007,0000,27.20000,27.95000,26.80000,27.10000,13616000
08/06/2007,0000,26.60000,27.40000,26.50000,27.10000,9848000
08/07/2007,0000,27.30000,27.60000,26.55000,26.55000,11002000
08/08/2007,0000,26.70000,27.40000,26.65000,27.00000,10886000
08/09/2007,0000,27.35000,27.65000,26.50000,27.40000,19842000
08/10/2007,0000,26.80000,27.20000,26.60000,26.85000,7842000
08/13/2007,0000,26.75000,26.95000,25.40000,26.30000,17141000
08/14/2007,0000,26.20000,26.70000,25.75000,26.65000,10658000
08/15/2007,0000,26.50000,26.90000,25.00000,25.70000,21610000
08/16/2007,0000,25.10000,25.65000,23.95000,23.95000,11860000
08/17/2007,0000,23.40000,23.85000,22.30000,22.30000,14954000
08/20/2007,0000,23.00000,23.10000,22.35000,22.60000,11767000
08/21/2007,0000,22.60000,22.85000,21.05000,21.05000,11308000
08/22/2007,0000,21.20000,22.50000,21.20000,22.50000,27014000
08/23/2007,0000,23.00000,23.95000,22.75000,23.05000,23476000
08/24/2007,0000,23.05000,23.60000,22.55000,23.15000,8753000
08/27/2007,0000,23.75000,24.60000,23.50000,24.60000,14509000
08/28/2007,0000,25.00000,26.20000,24.15000,25.80000,22891000
08/29/2007,0000,24.80000,25.95000,24.80000,25.30000,13051000
08/30/2007,0000,25.40000,25.60000,24.80000,24.80000,14929000
08/31/2007,0000,25.00000,25.25000,24.55000,24.70000,6461000
09/03/2007,0000,24.70000,25.25000,24.60000,24.60000,7831000
09/04/2007,0000,24.75000,25.10000,24.30000,24.30000,5902000
09/05/2007,0000,24.70000,24.70000,23.05000,23.60000,6922000
09/06/2007,0000,23.10000,23.65000,23.10000,23.25000,3996000
09/07/2007,0000,23.40000,23.70000,23.30000,23.35000,3186000
09/10/2007,0000,22.85000,23.30000,22.80000,23.00000,3887000
09/11/2007,0000,23.20000,23.75000,23.15000,23.45000,3764000
09/12/2007,0000,23.45000,23.75000,23.00000,23.05000,2943000
09/13/2007,0000,23.10000,23.65000,23.10000,23.10000,4344000
09/14/2007,0000,23.30000,23.40000,23.05000,23.10000,2988000
09/17/2007,0000,23.00000,23.25000,22.60000,22.60000,4321000
09/19/2007,0000,22.70000,24.10000,22.20000,23.60000,14294000
09/20/2007,0000,23.90000,24.30000,22.80000,23.05000,8834000
09/21/2007,0000,23.45000,23.50000,22.95000,23.25000,3614000
09/26/2007,0000,23.45000,24.20000,23.00000,24.20000,9164000
09/27/2007,0000,24.80000,25.50000,24.15000,25.35000,21168000
09/28/2007,0000,25.90000,26.50000,25.05000,25.65000,24857000
10/01/2007,0000,27.10000,27.40000,26.10000,26.30000,22672000
10/02/2007,0000,26.60000,26.75000,25.90000,26.05000,13872000
10/03/2007,0000,26.50000,26.90000,25.55000,25.65000,12005000
10/04/2007,0000,25.50000,26.15000,25.30000,25.35000,6761000
10/05/2007,0000,25.40000,25.80000,25.20000,25.30000,5878000
10/08/2007,0000,25.60000,26.15000,25.35000,25.35000,8574000
10/09/2007,0000,25.55000,26.10000,25.45000,25.45000,7922000
10/11/2007,0000,25.65000,25.80000,25.25000,25.25000,3282000
10/12/2007,0000,25.15000,25.80000,24.65000,24.65000,4901000
10/15/2007,0000,25.00000,25.15000,23.50000,23.80000,6354000
10/16/2007,0000,23.80000,24.25000,23.80000,24.05000,2684000
10/17/2007,0000,24.15000,24.50000,24.00000,24.00000,3505000
10/18/2007,0000,24.05000,24.25000,23.80000,24.00000,4733000
10/19/2007,0000,24.10000,25.20000,23.95000,24.95000,11246000
10/22/2007,0000,24.10000,24.40000,23.65000,23.80000,5235000
10/23/2007,0000,24.20000,25.10000,24.00000,24.75000,7821000
10/24/2007,0000,25.10000,25.10000,24.00000,24.10000,3455000
10/25/2007,0000,24.10000,24.50000,23.80000,24.00000,3813000
10/26/2007,0000,24.20000,24.50000,24.00000,24.05000,2663000
10/29/2007,0000,24.20000,24.70000,24.15000,24.45000,4557000
10/30/2007,0000,24.60000,25.45000,24.60000,25.35000,14081000
10/31/2007,0000,25.80000,26.40000,25.65000,25.80000,20721000
11/01/2007,0000,25.90000,25.90000,24.05000,24.45000,9485000
11/02/2007,0000,24.00000,24.65000,23.90000,24.50000,6565000
11/05/2007,0000,24.50000,24.60000,23.90000,24.10000,4612000
11/06/2007,0000,24.30000,24.40000,24.10000,24.35000,2398000
11/07/2007,0000,24.50000,24.80000,24.30000,24.30000,4641000
11/08/2007,0000,24.00000,24.05000,22.60000,22.60000,9957000
11/09/2007,0000,22.65000,23.10000,21.80000,22.85000,4731000
11/12/2007,0000,22.10000,22.40000,21.80000,22.00000,6551000
11/13/2007,0000,21.70000,22.25000,21.70000,22.05000,4410000
11/14/2007,0000,22.55000,23.55000,22.40000,23.55000,4357000
11/15/2007,0000,23.80000,24.50000,23.60000,24.20000,7445000
11/16/2007,0000,23.90000,24.50000,23.70000,23.85000,6002000
11/19/2007,0000,25.50000,25.50000,24.30000,24.50000,12358000
11/20/2007,0000,24.00000,24.25000,23.55000,24.25000,6465000
11/21/2007,0000,24.30000,24.80000,23.75000,23.75000,8035000
11/22/2007,0000,23.70000,23.95000,23.40000,23.75000,4553000
11/23/2007,0000,23.75000,24.00000,23.55000,23.55000,4254000
11/26/2007,0000,24.15000,24.15000,23.25000,23.55000,2473000
11/27/2007,0000,23.50000,23.75000,22.70000,23.50000,4178000
11/28/2007,0000,23.70000,23.70000,22.60000,22.60000,3662000
11/29/2007,0000,22.80000,23.50000,22.80000,23.10000,5486000
11/30/2007,0000,23.35000,23.60000,23.15000,23.55000,2348000
12/03/2007,0000,23.80000,23.80000,23.25000,23.25000,1611000
12/04/2007,0000,22.95000,23.20000,22.65000,23.10000,2337000
12/05/2007,0000,23.10000,23.60000,22.80000,23.45000,2353000
12/06/2007,0000,24.15000,24.25000,23.70000,23.70000,4344000
12/07/2007,0000,23.50000,23.95000,23.50000,23.60000,1714000
12/10/2007,0000,23.60000,23.75000,23.00000,23.00000,1848000
12/11/2007,0000,23.00000,23.40000,22.75000,22.90000,2439000
12/12/2007,0000,22.75000,22.80000,22.55000,22.70000,1932000
12/13/2007,0000,22.70000,23.05000,21.40000,21.85000,4652000
12/14/2007,0000,21.10000,21.65000,20.35000,20.35000,5117000
12/17/2007,0000,18.95000,19.35000,18.95000,18.95000,8411000
12/18/2007,0000,17.65000,17.65000,17.65000,17.65000,4348000
12/19/2007,0000,16.50000,18.30000,16.45000,18.20000,28002000
12/20/2007,0000,18.00000,18.20000,16.95000,16.95000,12930000
12/21/2007,0000,16.50000,17.45000,15.80000,15.85000,15387000
12/24/2007,0000,16.00000,16.75000,15.90000,16.60000,16900000
12/25/2007,0000,16.55000,16.55000,16.10000,16.15000,4182000
12/26/2007,0000,16.15000,16.70000,16.00000,16.55000,10578000
12/27/2007,0000,16.30000,17.00000,16.30000,16.40000,12212000
12/28/2007,0000,16.20000,17.45000,16.00000,17.30000,19484000
12/31/2007,0000,17.65000,17.90000,17.20000,17.90000,10406000
01/02/2008,0000,18.00000,18.40000,17.60000,17.75000,12660000
01/03/2008,0000,17.35000,18.40000,17.10000,18.40000,24867000
01/04/2008,0000,18.05000,18.50000,18.05000,18.05000,9261000
01/07/2008,0000,17.60000,17.85000,16.80000,16.80000,9331000
01/08/2008,0000,17.00000,17.15000,16.30000,16.70000,7515000
01/09/2008,0000,16.50000,16.95000,16.35000,16.65000,3531000
01/10/2008,0000,16.85000,17.40000,16.80000,16.90000,5550000
01/11/2008,0000,17.10000,17.20000,16.55000,16.60000,4743000
01/14/2008,0000,17.00000,17.65000,16.90000,17.65000,15269000
01/15/2008,0000,17.80000,18.85000,17.80000,18.85000,34893000
01/16/2008,0000,19.60000,20.15000,19.35000,20.15000,43624000
01/17/2008,0000,20.50000,20.50000,19.10000,19.35000,19812000
01/18/2008,0000,18.90000,20.40000,18.45000,20.15000,15439000
01/21/2008,0000,20.30000,21.45000,20.30000,20.75000,24091000
01/22/2008,0000,19.30000,20.00000,19.30000,19.30000,6097000
01/23/2008,0000,19.80000,19.90000,18.00000,18.00000,15749000
01/24/2008,0000,18.50000,18.85000,18.10000,18.50000,9764000
01/25/2008,0000,18.70000,19.75000,18.45000,19.70000,11183000
01/28/2008,0000,19.40000,20.30000,18.80000,19.05000,8295000
01/29/2008,0000,19.40000,19.45000,18.00000,18.60000,6137000
01/30/2008,0000,18.60000,18.85000,18.25000,18.30000,3513000
01/31/2008,0000,18.50000,18.65000,17.80000,18.65000,6136000
02/01/2008,0000,19.60000,19.60000,19.00000,19.25000,13492000
02/12/2008,0000,18.65000,20.30000,18.65000,19.70000,11719000
02/13/2008,0000,19.85000,19.90000,19.00000,19.40000,7320000
02/14/2008,0000,19.60000,20.15000,19.25000,19.75000,12634000
02/15/2008,0000,19.40000,20.00000,19.40000,19.80000,8852000
02/18/2008,0000,20.05000,20.25000,19.75000,20.00000,10214000
02/19/2008,0000,20.30000,21.40000,20.25000,20.65000,16907000
02/20/2008,0000,20.55000,20.90000,20.00000,20.05000,7203000
02/21/2008,0000,20.20000,20.90000,20.10000,20.50000,11717000
02/22/2008,0000,20.30000,21.00000,20.20000,21.00000,6519000
02/25/2008,0000,21.40000,22.00000,21.25000,21.60000,21340000
02/26/2008,0000,22.00000,22.30000,21.00000,21.20000,13240000
02/27/2008,0000,21.40000,21.70000,21.10000,21.60000,13871000
02/29/2008,0000,21.40000,22.00000,21.40000,21.80000,9916000
03/03/2008,0000,21.30000,22.50000,21.25000,22.40000,15236000
03/04/2008,0000,22.40000,23.15000,22.05000,23.00000,18148000
03/05/2008,0000,23.25000,24.00000,23.00000,23.50000,22423000
03/06/2008,0000,23.70000,23.70000,22.15000,22.40000,18267000
03/07/2008,0000,21.70000,22.40000,21.30000,21.35000,12387000
03/10/2008,0000,21.35000,21.35000,20.40000,20.45000,5832000
03/11/2008,0000,20.15000,21.00000,20.15000,20.85000,6327000
03/12/2008,0000,21.45000,21.50000,20.85000,20.95000,5692000
03/13/2008,0000,20.85000,21.20000,20.30000,20.30000,3540000
03/14/2008,0000,20.45000,20.75000,20.00000,20.40000,6336000
03/17/2008,0000,19.90000,20.50000,19.90000,20.30000,4748000
03/18/2008,0000,20.35000,20.70000,20.05000,20.70000,4218000
03/19/2008,0000,21.00000,21.20000,20.50000,20.55000,5670000
03/20/2008,0000,20.55000,21.10000,20.55000,21.10000,5574000
03/21/2008,0000,21.45000,21.45000,21.00000,21.40000,7160000
03/24/2008,0000,22.85000,22.85000,22.65000,22.85000,18870000
03/25/2008,0000,23.35000,23.50000,22.60000,22.60000,17349000
03/26/2008,0000,22.90000,23.45000,22.70000,22.70000,13111000
03/27/2008,0000,22.70000,23.15000,22.65000,22.80000,6320000
03/28/2008,0000,23.00000,23.10000,22.30000,22.85000,6720000
03/31/2008,0000,22.90000,23.35000,22.80000,23.05000,11333000
04/01/2008,0000,23.25000,23.30000,21.50000,21.60000,9421000
04/02/2008,0000,21.80000,22.00000,21.30000,21.50000,5201000
04/03/2008,0000,21.50000,21.60000,20.95000,21.10000,7089000
04/07/2008,0000,21.15000,21.95000,21.15000,21.95000,11109000
04/08/2008,0000,21.80000,21.80000,21.15000,21.20000,8335000
04/09/2008,0000,21.30000,21.70000,21.20000,21.35000,5817000
04/10/2008,0000,21.35000,22.05000,21.20000,22.00000,8256000
04/11/2008,0000,22.05000,22.35000,21.80000,21.80000,13020000
04/14/2008,0000,21.60000,22.70000,21.60000,22.60000,16096000
04/15/2008,0000,22.80000,23.50000,22.70000,23.05000,26974000
04/16/2008,0000,23.40000,23.80000,23.05000,23.45000,24712000
04/17/2008,0000,23.80000,23.80000,22.60000,22.70000,14703000
04/18/2008,0000,22.70000,23.10000,22.40000,22.65000,10363000
04/21/2008,0000,23.00000,23.30000,22.40000,22.40000,8631000
04/22/2008,0000,22.40000,22.90000,22.40000,22.70000,5610000
04/23/2008,0000,22.70000,22.80000,22.20000,22.30000,7235000
04/24/2008,0000,22.30000,22.70000,22.10000,22.10000,6104000
04/25/2008,0000,22.20000,22.40000,21.55000,21.60000,4927000
04/28/2008,0000,21.40000,21.80000,21.35000,21.45000,4090000
04/29/2008,0000,21.20000,21.45000,20.70000,20.70000,7214000
04/30/2008,0000,20.95000,21.15000,20.80000,21.05000,2702000
05/02/2008,0000,21.05000,21.20000,20.50000,20.60000,5268000
05/05/2008,0000,20.60000,20.95000,20.50000,20.50000,3226000
05/06/2008,0000,20.90000,20.90000,20.35000,20.35000,2626000
05/07/2008,0000,20.45000,20.85000,20.35000,20.40000,5077000
05/08/2008,0000,20.40000,20.95000,20.40000,20.95000,2864000
05/09/2008,0000,21.80000,22.40000,21.80000,21.95000,23131000
05/12/2008,0000,21.70000,21.70000,21.15000,21.20000,5455000
05/13/2008,0000,21.20000,21.70000,21.20000,21.30000,4563000
05/14/2008,0000,21.50000,21.50000,21.05000,21.10000,3704000
05/15/2008,0000,21.40000,22.05000,21.40000,21.90000,12088000
05/16/2008,0000,21.95000,22.05000,21.50000,21.55000,9665000
05/19/2008,0000,21.65000,21.70000,21.45000,21.55000,5238000
05/20/2008,0000,21.55000,21.90000,20.95000,21.00000,7287000
05/21/2008,0000,20.90000,21.15000,20.70000,20.80000,2990000
05/22/2008,0000,20.60000,21.15000,20.50000,21.05000,2899000
05/23/2008,0000,21.10000,21.20000,20.60000,21.00000,4241000
05/26/2008,0000,20.70000,21.00000,20.40000,20.50000,4889000
05/27/2008,0000,20.80000,20.80000,20.35000,20.40000,3001000
05/28/2008,0000,20.50000,20.70000,19.80000,19.80000,4018000
05/29/2008,0000,20.00000,20.30000,18.95000,19.20000,6145000
05/30/2008,0000,19.25000,19.30000,18.15000,18.35000,4850000
06/02/2008,0000,18.35000,18.80000,18.25000,18.60000,3486000
06/03/2008,0000,18.45000,18.50000,18.20000,18.40000,2802000
06/04/2008,0000,18.45000,19.20000,18.45000,18.95000,7942000
06/05/2008,0000,18.85000,19.35000,18.60000,19.25000,10094000
06/06/2008,0000,19.25000,19.30000,18.80000,18.80000,2999000
06/10/2008,0000,18.30000,18.45000,17.60000,17.60000,3474000
06/11/2008,0000,17.60000,17.70000,17.00000,17.05000,4325000
06/12/2008,0000,16.15000,16.40000,15.90000,15.90000,9007000
06/13/2008,0000,15.80000,15.90000,14.80000,15.00000,10312000
06/16/2008,0000,15.20000,15.45000,15.05000,15.10000,4221000
06/17/2008,0000,15.20000,15.35000,14.55000,15.25000,4230000
06/18/2008,0000,15.30000,15.75000,15.25000,15.60000,3881000
06/19/2008,0000,15.30000,16.00000,15.30000,15.75000,3791000
06/20/2008,0000,15.60000,15.95000,15.15000,15.30000,2573000
06/23/2008,0000,14.85000,15.45000,14.80000,15.25000,2412000
06/24/2008,0000,15.25000,15.45000,14.50000,14.50000,3604000
06/25/2008,0000,14.50000,14.70000,13.75000,14.40000,4674000
06/26/2008,0000,14.40000,14.70000,14.20000,14.40000,3388000
06/27/2008,0000,13.65000,13.80000,13.40000,13.40000,5778000
06/30/2008,0000,13.00000,13.30000,12.50000,12.50000,4110000
07/01/2008,0000,11.70000,12.00000,11.65000,11.65000,6700000
07/02/2008,0000,11.20000,12.30000,11.00000,12.20000,8374000
07/03/2008,0000,11.50000,12.20000,11.15000,12.00000,18264000
07/04/2008,0000,12.10000,12.40000,11.65000,11.80000,12252000
07/07/2008,0000,11.85000,12.20000,11.80000,12.10000,4543000
07/08/2008,0000,12.00000,12.25000,11.60000,11.70000,5218000
07/09/2008,0000,12.00000,12.10000,11.60000,11.60000,3718000
07/10/2008,0000,11.50000,11.80000,11.35000,11.60000,3458000
07/11/2008,0000,11.85000,12.40000,11.65000,12.40000,7052000
07/14/2008,0000,12.50000,12.70000,12.20000,12.25000,6163000
07/15/2008,0000,12.15000,12.15000,11.40000,11.45000,5514000
07/16/2008,0000,11.15000,11.60000,11.00000,11.05000,5504000
07/17/2008,0000,11.35000,11.60000,11.35000,11.55000,3927000
07/18/2008,0000,11.90000,11.90000,10.90000,10.90000,3882000
07/21/2008,0000,11.00000,11.50000,11.00000,11.50000,3342000
07/22/2008,0000,11.20000,11.65000,11.20000,11.35000,2017000
07/23/2008,0000,11.55000,12.10000,11.55000,12.10000,6887000
07/24/2008,0000,12.60000,12.90000,12.45000,12.90000,10870000
07/25/2008,0000,12.90000,13.40000,12.85000,13.35000,18627000
07/29/2008,0000,13.00000,13.10000,12.70000,12.80000,6009000
07/30/2008,0000,13.20000,13.25000,12.85000,12.85000,5283000
07/31/2008,0000,13.05000,13.15000,12.50000,12.60000,5120000
08/01/2008,0000,12.45000,12.50000,12.10000,12.50000,3988000
08/04/2008,0000,12.40000,12.75000,12.30000,12.60000,2288000
08/05/2008,0000,12.70000,12.75000,12.15000,12.15000,3599000
08/06/2008,0000,12.40000,12.75000,12.30000,12.65000,3550000
08/07/2008,0000,12.55000,12.75000,12.35000,12.35000,2447000
08/08/2008,0000,12.35000,13.10000,12.30000,12.85000,4569000
08/11/2008,0000,12.85000,13.30000,12.85000,13.00000,3390000
08/12/2008,0000,13.10000,13.25000,12.60000,12.70000,3513000
08/13/2008,0000,12.60000,13.00000,12.60000,12.80000,2915000
08/14/2008,0000,12.80000,13.15000,12.75000,13.15000,4116000
08/15/2008,0000,13.20000,13.20000,12.75000,12.80000,2367000
08/18/2008,0000,12.95000,13.15000,12.30000,12.40000,2687000
08/19/2008,0000,12.10000,12.50000,12.05000,12.35000,2424000
08/20/2008,0000,12.25000,12.45000,12.20000,12.25000,2211000
08/21/2008,0000,12.35000,12.35000,12.10000,12.10000,2234000
08/22/2008,0000,12.10000,12.25000,11.95000,12.00000,1817000
08/25/2008,0000,12.10000,12.30000,12.10000,12.30000,2500000
08/26/2008,0000,11.60000,12.10000,11.60000,11.95000,3194000
08/27/2008,0000,12.10000,12.20000,11.90000,12.05000,1674000
08/28/2008,0000,12.20000,12.30000,12.05000,12.05000,1228000
08/29/2008,0000,12.30000,12.30000,12.00000,12.10000,1098000
09/01/2008,0000,12.00000,12.10000,11.65000,11.65000,1140000
09/02/2008,0000,11.65000,11.80000,11.30000,11.30000,1595000
09/03/2008,0000,11.25000,11.25000,10.55000,10.55000,7666000
09/04/2008,0000,10.10000,10.35000,9.82000,9.82000,5522000
09/05/2008,0000,9.14000,9.50000,9.14000,9.50000,5036000
09/08/2008,0000,9.55000,10.15000,9.55000,10.15000,1738000
09/09/2008,0000,10.20000,10.25000,9.70000,9.75000,2834000
09/10/2008,0000,9.65000,10.40000,9.65000,10.40000,2531000
09/11/2008,0000,9.80000,10.30000,9.80000,9.81000,2619000
09/12/2008,0000,9.95000,10.25000,9.50000,10.10000,2237000
09/15/2008,0000,9.80000,9.98000,9.40000,9.50000,2712000
09/16/2008,0000,8.84000,9.03000,8.84000,8.84000,3351000
09/17/2008,0000,9.05000,9.28000,8.60000,8.71000,4678000
09/18/2008,0000,8.11000,8.13000,8.11000,8.11000,2790000
09/19/2008,0000,8.65000,8.67000,8.32000,8.67000,2768000
09/22/2008,0000,8.99000,9.27000,8.83000,9.27000,4508000
09/23/2008,0000,9.05000,9.50000,8.90000,9.45000,4526000
09/24/2008,0000,9.15000,9.69000,9.15000,9.44000,4911000
09/25/2008,0000,9.15000,9.25000,9.02000,9.10000,3441000
09/26/2008,0000,9.20000,9.25000,8.65000,8.66000,1787000
09/30/2008,0000,8.06000,8.06000,8.06000,8.06000,834000
10/01/2008,0000,8.06000,8.55000,8.06000,8.20000,2318000
10/02/2008,0000,8.20000,8.61000,8.20000,8.35000,2607000
10/03/2008,0000,8.16000,8.34000,8.04000,8.20000,1698000
10/06/2008,0000,8.10000,8.17000,8.00000,8.00000,1608000
10/07/2008,0000,7.80000,7.95000,7.70000,7.95000,1660000
10/08/2008,0000,7.80000,7.84000,7.40000,7.41000,3634000
10/09/2008,0000,7.25000,7.49000,7.00000,7.00000,3507000
10/13/2008,0000,6.76000,6.80000,6.76000,6.76000,2055000
10/14/2008,0000,7.23000,7.23000,7.10000,7.23000,3594000
10/15/2008,0000,7.23000,7.36000,7.03000,7.25000,2138000
10/16/2008,0000,7.00000,7.16000,7.00000,7.00000,2433000
10/17/2008,0000,7.10000,7.19000,6.92000,6.95000,1961000
10/20/2008,0000,6.95000,6.95000,6.71000,6.92000,2504000
10/21/2008,0000,7.05000,7.21000,6.96000,7.00000,1386000
10/22/2008,0000,6.80000,6.99000,6.80000,6.80000,1475000
10/23/2008,0000,6.57000,6.67000,6.57000,6.61000,2982000
10/24/2008,0000,6.70000,6.70000,6.38000,6.38000,3081000
10/27/2008,0000,5.98000,6.34000,5.95000,5.99000,2501000
10/28/2008,0000,5.61000,5.85000,5.58000,5.65000,10079000
10/29/2008,0000,6.04000,6.04000,5.80000,5.82000,4916000
10/30/2008,0000,5.90000,6.22000,5.90000,6.22000,2370000
10/31/2008,0000,6.65000,6.65000,6.41000,6.65000,5330000
11/03/2008,0000,6.80000,7.11000,6.53000,7.11000,7562000
11/04/2008,0000,7.05000,7.08000,6.73000,6.96000,4064000
11/05/2008,0000,7.00000,7.16000,6.85000,6.90000,4189000
11/06/2008,0000,6.45000,6.55000,6.42000,6.42000,3173000
11/07/2008,0000,6.02000,6.61000,6.02000,6.58000,2129000
11/10/2008,0000,6.60000,6.77000,6.42000,6.75000,2827000
11/11/2008,0000,6.70000,6.70000,6.30000,6.30000,1868000
11/12/2008,0000,6.28000,6.40000,6.20000,6.20000,1393000
11/13/2008,0000,6.13000,6.13000,5.77000,5.85000,2942000
11/14/2008,0000,6.00000,6.07000,5.85000,5.87000,1503000
11/17/2008,0000,5.85000,5.94000,5.74000,5.84000,1054000
11/18/2008,0000,5.74000,5.88000,5.58000,5.72000,1435000
11/19/2008,0000,5.72000,5.90000,5.67000,5.77000,1125000
11/20/2008,0000,6.15000,6.17000,5.80000,5.87000,4796000
11/21/2008,0000,5.70000,5.70000,5.46000,5.65000,5286000
11/24/2008,0000,5.55000,5.63000,5.50000,5.50000,1311000
11/25/2008,0000,5.65000,5.80000,5.58000,5.68000,2409000
11/26/2008,0000,5.70000,6.00000,5.61000,5.87000,2152000
11/27/2008,0000,6.00000,6.24000,5.95000,6.20000,3177000
11/28/2008,0000,6.20000,6.20000,6.00000,6.02000,2101000
12/01/2008,0000,6.02000,6.33000,5.96000,6.20000,3612000
12/02/2008,0000,5.91000,5.98000,5.80000,5.80000,2111000
12/03/2008,0000,5.81000,5.98000,5.80000,5.80000,1531000
12/04/2008,0000,5.99000,6.08000,5.64000,5.66000,2584000
12/05/2008,0000,5.77000,5.77000,5.64000,5.65000,1215000
12/08/2008,0000,5.69000,5.96000,5.69000,5.96000,1833000
12/09/2008,0000,6.09000,6.09000,5.82000,5.82000,2234000
12/10/2008,0000,5.82000,6.22000,5.82000,6.20000,6320000
12/11/2008,0000,6.16000,6.54000,6.10000,6.40000,5739000
12/12/2008,0000,6.25000,6.84000,6.25000,6.84000,23120000
12/15/2008,0000,7.29000,7.29000,6.85000,6.93000,8825000
12/16/2008,0000,6.93000,6.93000,6.68000,6.72000,3515000
12/17/2008,0000,6.90000,7.05000,6.76000,6.77000,6309000
12/18/2008,0000,6.80000,7.04000,6.78000,7.00000,4687000
12/19/2008,0000,6.93000,6.93000,6.72000,6.81000,3154000
12/22/2008,0000,6.70000,6.89000,6.35000,6.44000,3018000
12/23/2008,0000,6.31000,6.35000,6.08000,6.11000,1905000
12/24/2008,0000,6.01000,6.17000,5.97000,6.10000,2023000
12/25/2008,0000,6.18000,6.40000,6.13000,6.15000,4162000
12/26/2008,0000,6.15000,6.28000,6.12000,6.15000,3481000
12/29/2008,0000,6.15000,6.20000,5.97000,5.98000,2569000
12/30/2008,0000,6.18000,6.22000,6.01000,6.16000,2801000
12/31/2008,0000,6.16000,6.27000,6.12000,6.16000,1790000
01/05/2009,0000,6.26000,6.48000,6.26000,6.35000,3575000
01/06/2009,0000,6.50000,6.55000,6.40000,6.48000,3278000
01/07/2009,0000,6.50000,6.63000,6.50000,6.60000,3366000
01/08/2009,0000,6.41000,6.55000,6.14000,6.16000,2978000
01/09/2009,0000,6.23000,6.24000,6.16000,6.20000,1130000
01/12/2009,0000,6.13000,6.26000,6.08000,6.08000,1509000
01/13/2009,0000,6.10000,6.25000,6.10000,6.22000,1252000
01/14/2009,0000,6.22000,6.37000,6.22000,6.32000,2283000
01/15/2009,0000,6.20000,6.20000,6.11000,6.18000,1785000
01/16/2009,0000,6.28000,6.30000,6.17000,6.30000,1974000
01/19/2009,0000,6.59000,6.59000,6.25000,6.25000,2657000
01/20/2009,0000,6.20000,6.25000,6.11000,6.12000,1519000
01/21/2009,0000,6.03000,6.27000,6.03000,6.20000,1877000
02/02/2009,0000,6.26000,6.35000,6.26000,6.31000,1503000
02/03/2009,0000,6.35000,6.42000,6.30000,6.38000,1791000
02/04/2009,0000,6.48000,6.48000,6.31000,6.35000,1490000
02/05/2009,0000,6.27000,6.38000,6.27000,6.30000,1407000
02/06/2009,0000,6.35000,6.49000,6.34000,6.38000,2162000
02/09/2009,0000,6.45000,6.46000,6.37000,6.37000,1795000
02/10/2009,0000,6.37000,6.41000,6.28000,6.35000,1359000
02/11/2009,0000,6.30000,6.30000,6.22000,6.24000,2457000
02/12/2009,0000,6.27000,6.39000,6.21000,6.23000,3544000
02/13/2009,0000,6.23000,6.49000,6.19000,6.32000,5555000
02/16/2009,0000,6.35000,6.55000,6.35000,6.43000,4989000
02/17/2009,0000,6.43000,6.45000,6.30000,6.30000,2227000
02/18/2009,0000,6.20000,6.27000,6.20000,6.21000,2024000
02/19/2009,0000,6.21000,6.31000,6.18000,6.28000,1931000
02/20/2009,0000,6.28000,6.28000,6.10000,6.10000,1819000
02/23/2009,0000,6.10000,6.24000,6.05000,6.21000,1256000
02/24/2009,0000,6.10000,6.15000,6.06000,6.10000,977000
02/25/2009,0000,6.11000,6.37000,6.11000,6.20000,2528000
02/26/2009,0000,6.35000,6.58000,6.27000,6.55000,7745000
02/27/2009,0000,6.58000,6.58000,6.41000,6.44000,3400000
03/02/2009,0000,6.40000,6.40000,6.20000,6.20000,2537000
03/03/2009,0000,6.10000,6.32000,6.10000,6.30000,2198000
03/04/2009,0000,6.28000,6.44000,6.20000,6.33000,2691000
03/05/2009,0000,6.39000,6.48000,6.36000,6.42000,3093000
03/06/2009,0000,6.40000,6.81000,6.38000,6.70000,8639000
03/09/2009,0000,6.78000,6.79000,6.60000,6.66000,3311000
03/10/2009,0000,6.65000,6.95000,6.65000,6.85000,14172000
03/11/2009,0000,6.94000,6.97000,6.80000,6.85000,7923000
03/12/2009,0000,6.89000,6.94000,6.72000,6.79000,3668000
03/13/2009,0000,6.89000,7.20000,6.87000,7.09000,9202000
03/16/2009,0000,7.20000,7.55000,7.17000,7.45000,10583000
03/17/2009,0000,7.58000,7.66000,7.37000,7.50000,7498000
03/18/2009,0000,7.58000,7.85000,7.36000,7.62000,11725000
03/19/2009,0000,7.65000,8.15000,7.65000,7.96000,15875000
03/20/2009,0000,8.00000,8.10000,7.72000,7.74000,5533000
03/23/2009,0000,7.80000,7.88000,7.52000,7.85000,4613000
03/24/2009,0000,7.97000,8.28000,7.96000,8.05000,13803000
03/25/2009,0000,8.10000,8.59000,8.05000,8.31000,14292000
03/26/2009,0000,8.35000,8.65000,8.22000,8.25000,9439000
03/27/2009,0000,8.30000,8.53000,8.27000,8.34000,9533000
03/30/2009,0000,8.30000,8.32000,7.77000,7.78000,5670000
03/31/2009,0000,7.78000,8.10000,7.76000,7.82000,5042000
04/01/2009,0000,7.90000,8.25000,7.90000,8.18000,6509000
04/02/2009,0000,8.20000,8.75000,8.20000,8.75000,9097000
04/03/2009,0000,9.34000,9.35000,9.02000,9.03000,19950000
04/06/2009,0000,9.45000,9.66000,9.40000,9.66000,11487000
04/07/2009,0000,9.78000,10.30000,9.77000,10.15000,21900000
04/08/2009,0000,9.90000,10.15000,9.61000,9.65000,10937000
04/09/2009,0000,9.75000,10.30000,9.75000,10.30000,12608000
04/10/2009,0000,10.80000,10.85000,10.30000,10.50000,14792000
04/13/2009,0000,10.50000,11.00000,10.40000,10.85000,14295000
04/14/2009,0000,10.80000,10.80000,10.25000,10.35000,7557000
04/15/2009,0000,10.20000,10.45000,10.10000,10.30000,5380000
04/16/2009,0000,10.50000,10.80000,10.30000,10.30000,7367000
04/17/2009,0000,10.50000,10.70000,9.58000,9.58000,16031000
04/20/2009,0000,9.53000,9.66000,8.91000,9.14000,9612000
04/21/2009,0000,8.99000,9.77000,8.94000,9.77000,8262000
04/22/2009,0000,9.80000,10.15000,9.77000,9.85000,8370000
04/23/2009,0000,9.82000,9.87000,9.57000,9.61000,4278000
04/24/2009,0000,9.64000,10.20000,9.64000,10.10000,10485000
04/27/2009,0000,10.20000,10.25000,9.40000,9.40000,10374000
04/28/2009,0000,9.40000,9.60000,8.80000,8.85000,7088000
04/29/2009,0000,8.85000,9.10000,8.63000,8.90000,5248000
04/30/2009,0000,9.52000,9.52000,9.30000,9.52000,4831000
05/04/2009,0000,9.82000,10.15000,9.57000,10.10000,13087000
05/05/2009,0000,10.60000,10.65000,9.80000,10.50000,30990000
05/06/2009,0000,10.65000,11.20000,10.50000,11.20000,34273000
05/07/2009,0000,11.35000,11.95000,11.35000,11.90000,39494000
05/08/2009,0000,11.60000,11.85000,11.10000,11.25000,17926000
05/11/2009,0000,11.40000,11.90000,11.25000,11.65000,17783000
05/12/2009,0000,11.60000,11.60000,10.85000,11.00000,15676000
05/13/2009,0000,11.00000,11.75000,11.00000,11.65000,30127000
05/14/2009,0000,11.25000,12.30000,11.05000,11.65000,35574000
05/15/2009,0000,11.95000,12.45000,11.75000,12.45000,54390000
05/18/2009,0000,12.40000,13.05000,12.25000,12.85000,45390000
05/19/2009,0000,13.10000,13.30000,12.05000,12.15000,31150000
05/20/2009,0000,12.35000,12.55000,12.05000,12.15000,14450000
05/21/2009,0000,12.15000,12.35000,11.80000,12.10000,14351000
05/22/2009,0000,11.65000,12.60000,11.65000,12.30000,19615000
05/25/2009,0000,12.70000,13.15000,12.65000,13.15000,51831000
05/26/2009,0000,13.15000,13.30000,12.25000,12.30000,33873000
05/27/2009,0000,12.60000,12.75000,12.45000,12.60000,14603000
06/01/2009,0000,12.80000,13.45000,12.70000,13.20000,28801000
06/02/2009,0000,13.60000,14.10000,13.55000,14.10000,56056000
06/03/2009,0000,14.30000,14.50000,13.60000,13.80000,45181000
06/04/2009,0000,13.70000,14.05000,13.25000,13.75000,19272000
06/05/2009,0000,14.00000,14.15000,13.60000,13.65000,22669000
06/08/2009,0000,15.10000,15.60000,15.10000,15.20000,89423000
06/09/2009,0000,15.60000,15.65000,14.15000,14.20000,54188000
06/10/2009,0000,14.50000,14.85000,13.60000,14.30000,40171000
06/11/2009,0000,14.30000,14.80000,13.80000,14.55000,24234000
06/12/2009,0000,14.75000,15.45000,14.55000,14.85000,41618000
06/15/2009,0000,14.60000,15.00000,13.85000,13.85000,26212000
06/16/2009,0000,13.80000,14.50000,13.20000,14.50000,36415000
06/17/2009,0000,14.80000,15.10000,14.00000,14.15000,28717000
06/18/2009,0000,14.15000,14.45000,13.30000,13.60000,16952000
06/19/2009,0000,13.60000,14.25000,13.55000,14.25000,20211000
06/22/2009,0000,14.40000,14.80000,14.20000,14.35000,23950000
06/23/2009,0000,14.10000,15.15000,14.00000,14.55000,56119000
06/24/2009,0000,14.80000,15.10000,14.60000,14.65000,32029000
06/25/2009,0000,14.70000,15.20000,14.60000,14.90000,38282000
06/26/2009,0000,15.80000,15.90000,15.60000,15.90000,27399000
06/29/2009,0000,16.15000,16.20000,15.40000,15.60000,61189000
06/30/2009,0000,15.80000,16.00000,15.00000,15.10000,27259000
07/01/2009,0000,15.10000,15.80000,15.10000,15.55000,24536000
07/02/2009,0000,15.60000,16.15000,15.60000,15.65000,36626000
07/03/2009,0000,15.50000,15.95000,15.30000,15.80000,24632000
07/06/2009,0000,15.80000,16.10000,15.60000,15.85000,33554000
07/07/2009,0000,15.90000,16.00000,15.40000,15.40000,22041000
07/08/2009,0000,15.20000,15.55000,14.80000,15.00000,20535000
07/09/2009,0000,15.05000,15.30000,14.85000,15.00000,16853000
07/10/2009,0000,15.10000,15.45000,15.00000,15.00000,17362000
07/13/2009,0000,15.05000,15.15000,13.95000,14.00000,20175000
07/14/2009,0000,14.20000,14.35000,14.00000,14.35000,10045000
07/15/2009,0000,14.50000,14.80000,14.40000,14.50000,13607000
07/16/2009,0000,14.80000,14.85000,14.10000,14.15000,11684000
07/17/2009,0000,14.40000,14.70000,14.20000,14.60000,11144000
07/20/2009,0000,14.80000,14.80000,14.45000,14.60000,9563000
07/21/2009,0000,14.65000,15.10000,14.65000,14.90000,16989000
07/22/2009,0000,15.20000,15.40000,14.85000,14.90000,16603000
07/23/2009,0000,15.70000,15.70000,15.20000,15.20000,29096000
07/24/2009,0000,15.35000,15.55000,14.75000,14.90000,13629000
07/27/2009,0000,15.00000,15.20000,14.80000,14.85000,7929000
07/28/2009,0000,14.85000,15.15000,14.80000,14.90000,12011000
07/29/2009,0000,15.00000,15.20000,14.75000,14.75000,12958000
07/30/2009,0000,14.70000,14.85000,14.50000,14.55000,7186000
07/31/2009,0000,14.65000,14.75000,14.35000,14.40000,6519000
08/03/2009,0000,14.45000,14.80000,14.30000,14.70000,7809000
08/04/2009,0000,14.80000,14.90000,14.20000,14.25000,8743000
08/05/2009,0000,14.35000,14.50000,13.50000,13.60000,7269000
08/06/2009,0000,13.65000,13.75000,13.20000,13.50000,7033000
08/10/2009,0000,13.65000,14.00000,13.55000,13.85000,5246000
08/11/2009,0000,13.65000,13.90000,13.30000,13.85000,4928000
08/12/2009,0000,13.85000,14.00000,13.65000,13.65000,3209000
08/13/2009,0000,13.75000,13.85000,13.70000,13.75000,2882000
08/14/2009,0000,13.85000,13.95000,13.70000,13.85000,4557000
08/17/2009,0000,13.75000,13.75000,13.40000,13.40000,3273000
08/18/2009,0000,13.10000,13.30000,12.80000,12.90000,5841000
08/19/2009,0000,13.00000,13.20000,13.00000,13.10000,3162000
08/20/2009,0000,13.10000,13.10000,12.60000,13.00000,4952000
08/21/2009,0000,13.10000,13.40000,12.70000,12.75000,7897000
08/24/2009,0000,12.90000,13.10000,12.85000,12.90000,3037000
08/25/2009,0000,12.80000,13.10000,12.70000,12.90000,1761000
08/26/2009,0000,12.90000,13.00000,12.15000,12.20000,3791000
08/27/2009,0000,12.10000,12.40000,12.10000,12.15000,2959000
08/28/2009,0000,12.30000,12.40000,12.10000,12.15000,2662000
08/31/2009,0000,12.15000,12.80000,12.10000,12.55000,6596000
09/01/2009,0000,12.55000,12.95000,12.55000,12.85000,3700000
09/02/2009,0000,12.85000,12.95000,12.60000,12.90000,3099000
09/03/2009,0000,12.90000,13.70000,12.80000,13.50000,9190000
09/04/2009,0000,13.70000,13.80000,13.20000,13.35000,3851000
09/07/2009,0000,13.40000,13.50000,13.20000,13.30000,2970000
09/08/2009,0000,13.40000,13.65000,13.35000,13.40000,6273000
09/09/2009,0000,13.80000,14.15000,13.65000,13.75000,8973000
09/10/2009,0000,13.85000,14.10000,13.50000,13.50000,4777000
09/11/2009,0000,13.50000,13.80000,13.50000,13.70000,3297000
09/14/2009,0000,13.65000,13.80000,13.35000,13.35000,1892000
09/15/2009,0000,13.30000,13.75000,13.25000,13.75000,5263000
09/16/2009,0000,13.85000,14.10000,13.75000,13.75000,10262000
09/17/2009,0000,14.00000,14.70000,13.80000,14.70000,27585000
09/18/2009,0000,14.70000,15.00000,14.60000,14.70000,19740000
09/21/2009,0000,14.70000,15.00000,14.35000,14.65000,13329000
09/22/2009,0000,14.70000,14.70000,14.15000,14.20000,6714000
09/23/2009,0000,14.90000,14.90000,14.20000,14.20000,13640000
09/24/2009,0000,14.20000,14.50000,13.95000,14.20000,7812000
09/25/2009,0000,14.20000,14.20000,14.00000,14.10000,2981000
09/28/2009,0000,13.90000,14.30000,13.75000,13.75000,3886000
09/29/2009,0000,13.95000,14.70000,13.90000,14.65000,18571000
09/30/2009,0000,14.55000,14.90000,14.55000,14.55000,23934000
10/01/2009,0000,14.70000,14.80000,14.35000,14.50000,10261000
10/02/2009,0000,14.20000,14.40000,14.05000,14.15000,5152000
10/05/2009,0000,14.05000,14.55000,14.05000,14.45000,7823000
10/06/2009,0000,14.55000,14.80000,14.45000,14.50000,8473000
10/07/2009,0000,14.80000,14.90000,14.60000,14.75000,20659000
10/08/2009,0000,14.80000,15.45000,14.80000,14.85000,32849000
10/09/2009,0000,15.05000,15.30000,14.95000,15.00000,15231000
10/12/2009,0000,15.15000,15.30000,15.00000,15.00000,17756000
10/13/2009,0000,14.80000,15.00000,14.70000,14.70000,10311000
10/14/2009,0000,14.90000,15.20000,14.85000,14.95000,14588000
10/15/2009,0000,15.20000,15.20000,14.50000,14.55000,12582000
10/16/2009,0000,14.80000,14.90000,14.65000,14.85000,7006000
10/19/2009,0000,14.90000,15.00000,14.70000,14.85000,8374000
10/20/2009,0000,14.90000,14.95000,14.65000,14.65000,6934000
10/21/2009,0000,14.65000,14.75000,14.40000,14.45000,6087000
10/22/2009,0000,14.40000,14.55000,14.30000,14.35000,4426000
10/23/2009,0000,14.35000,14.50000,14.25000,14.25000,6449000
10/26/2009,0000,14.35000,14.60000,14.20000,14.25000,4876000
10/27/2009,0000,14.20000,14.35000,14.10000,14.25000,3156000
10/28/2009,0000,14.05000,14.35000,14.05000,14.10000,3825000
10/29/2009,0000,14.00000,14.00000,13.15000,13.40000,8135000
10/30/2009,0000,13.65000,13.65000,13.20000,13.25000,3849000
11/02/2009,0000,13.05000,13.05000,12.75000,13.05000,3449000
11/03/2009,0000,13.20000,13.55000,13.10000,13.55000,6210000
11/04/2009,0000,13.60000,13.80000,13.55000,13.70000,4843000
11/05/2009,0000,13.70000,13.95000,13.50000,13.50000,4787000
11/06/2009,0000,13.80000,13.80000,13.40000,13.40000,4021000
11/09/2009,0000,13.50000,13.65000,13.50000,13.55000,2236000
11/10/2009,0000,13.70000,13.85000,13.60000,13.80000,8196000
11/11/2009,0000,13.80000,13.85000,13.60000,13.75000,2334000
11/12/2009,0000,13.70000,13.80000,13.55000,13.65000,2480000
11/13/2009,0000,13.60000,13.75000,13.55000,13.65000,1685000
11/16/2009,0000,13.70000,13.80000,13.60000,13.80000,2579000
11/17/2009,0000,13.85000,14.10000,13.75000,14.00000,11080000
11/18/2009,0000,14.00000,14.30000,13.95000,14.10000,7607000
11/19/2009,0000,14.10000,15.05000,13.85000,15.05000,43558000
11/20/2009,0000,15.05000,15.05000,14.65000,14.70000,18468000
11/23/2009,0000,14.75000,14.90000,14.45000,14.90000,10237000
11/24/2009,0000,14.95000,15.15000,14.80000,14.90000,22837000
11/25/2009,0000,14.90000,15.20000,14.70000,15.20000,23329000
11/26/2009,0000,15.45000,15.70000,15.10000,15.20000,54128000
11/27/2009,0000,15.00000,15.20000,14.45000,14.45000,14342000
11/30/2009,0000,15.00000,15.10000,14.80000,15.00000,9418000
12/01/2009,0000,15.00000,15.20000,14.80000,14.80000,6325000
12/02/2009,0000,15.00000,15.15000,14.80000,14.80000,12399000
12/03/2009,0000,14.95000,15.25000,14.45000,14.50000,13925000
12/04/2009,0000,14.65000,14.70000,14.10000,14.10000,7093000
12/07/2009,0000,14.10000,14.40000,14.10000,14.25000,5519000
12/08/2009,0000,14.25000,14.55000,14.20000,14.20000,9079000
12/09/2009,0000,14.20000,14.40000,14.10000,14.15000,7379000
12/11/2009,0000,14.00000,14.15000,13.85000,13.95000,12445000
12/14/2009,0000,14.10000,14.30000,13.95000,14.05000,13297000
12/15/2009,0000,14.15000,14.20000,13.90000,13.90000,6548000
12/16/2009,0000,13.95000,14.00000,13.80000,13.90000,4725000
12/17/2009,0000,14.00000,14.10000,13.65000,13.65000,5989000
12/18/2009,0000,13.60000,13.70000,13.35000,13.40000,5870000
12/21/2009,0000,13.50000,13.60000,13.40000,13.40000,3705000
12/22/2009,0000,13.45000,13.55000,13.40000,13.45000,3387000
12/23/2009,0000,13.50000,14.10000,13.50000,13.90000,11945000
12/25/2009,0000,13.80000,13.90000,13.65000,13.65000,3413000
12/28/2009,0000,13.60000,13.90000,13.60000,13.75000,3889000
12/29/2009,0000,13.75000,13.85000,13.75000,13.75000,3068043
